Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.10 | 23.37 | 22.70 | 22.80 | 1,044,164 | -0.36(-1.55%) |
Jul 30, 2008 | 24.15 | 24.27 | 23.08 | 23.16 | 943,050 | -0.84(-3.50%) |
Jul 29, 2008 | 24.00 | 24.28 | 23.67 | 24.00 | 497,819 | +0.23(+0.97%) |
Jul 28, 2008 | 24.00 | 24.20 | 23.75 | 23.77 | 216,438 | -0.30(-1.25%) |
Jul 25, 2008 | 23.88 | 24.19 | 23.21 | 24.07 | 439,749 | +0.43(+1.82%) |
Jul 24, 2008 | 24.22 | 24.37 | 23.47 | 23.64 | 783,198 | -0.36(-1.50%) |
Jul 23, 2008 | 24.80 | 24.87 | 23.92 | 24.00 | 1,042,022 | -0.84(-3.38%) |
Jul 22, 2008 | 24.72 | 25.09 | 24.38 | 24.84 | 496,301 | +0.18(+0.73%) |
Jul 21, 2008 | 25.08 | 25.48 | 24.45 | 24.66 | 514,769 | -0.38(-1.52%) |
Jul 18, 2008 | 24.93 | 25.25 | 24.84 | 25.04 | 1,110,420 | +0.09(+0.36%) |
Jul 17, 2008 | 25.18 | 25.49 | 24.77 | 24.95 | 725,744 | -0.10(-0.40%) |
Jul 16, 2008 | 24.34 | 25.25 | 24.11 | 25.05 | 1,448,074 | +0.84(+3.47%) |
Jul 15, 2008 | 24.12 | 24.60 | 23.60 | 24.21 | 993,104 | -0.06(-0.25%) |
Jul 14, 2008 | 24.64 | 24.75 | 24.19 | 24.27 | 1,250,999 | -0.45(-1.82%) |
Jul 11, 2008 | 23.78 | 25.08 | 23.26 | 24.72 | 1,895,597 | +0.82(+3.43%) |
Jul 10, 2008 | 23.65 | 24.03 | 23.56 | 23.90 | 1,135,761 | +0.20(+0.84%) |
Jul 09, 2008 | 24.33 | 24.44 | 23.60 | 23.70 | 1,454,857 | -0.77(-3.15%) |
Jul 08, 2008 | 24.08 | 24.59 | 23.96 | 24.47 | 1,586,359 | +0.48(+2.00%) |
Jul 07, 2008 | 23.95 | 24.29 | 23.68 | 23.99 | 1,498,618 | +0.19(+0.80%) |
Jul 04, 2008 | 24.35 | 24.48 | 23.33 | 23.80 | 1,370,287 | +0.00(+0.00%) |
Jul 03, 2008 | 24.35 | 24.48 | 23.33 | 23.80 | 1,370,287 | -0.54(-2.22%) |
Jul 02, 2008 | 25.17 | 25.20 | 24.10 | 24.34 | 2,460,521 | -0.80(-3.18%) |
Jul 01, 2008 | 25.53 | 25.54 | 24.98 | 25.14 | 2,062,586 | -0.43(-1.68%) |
Jun 30, 2008 | 25.69 | 26.04 | 25.51 | 25.57 | 1,250,801 | -0.19(-0.74%) |
Jun 27, 2008 | 25.53 | 25.85 | 25.39 | 25.76 | 2,302,326 | +0.12(+0.47%) |
Jun 26, 2008 | 25.73 | 25.93 | 25.48 | 25.64 | 2,171,578 | -0.22(-0.85%) |
Jun 25, 2008 | 25.81 | 26.18 | 25.76 | 25.86 | 2,789,187 | +0.07(+0.27%) |
Jun 24, 2008 | 26.12 | 26.40 | 25.74 | 25.79 | 3,864,862 | -0.66(-2.50%) |
Jun 23, 2008 | 26.39 | 26.88 | 26.06 | 26.45 | 1,325,823 | -0.18(-0.68%) |
Jun 20, 2008 | 26.30 | 26.67 | 26.30 | 26.63 | 1,766,939 | +0.29(+1.10%) |
Jun 19, 2008 | 26.47 | 26.68 | 26.27 | 26.34 | 835,105 | -0.07(-0.27%) |
Jun 18, 2008 | 26.15 | 26.56 | 26.15 | 26.41 | 1,424,820 | +0.12(+0.46%) |
Jun 17, 2008 | 26.40 | 26.47 | 26.27 | 26.29 | 890,110 | -0.11(-0.42%) |
Jun 16, 2008 | 26.28 | 26.59 | 26.23 | 26.40 | 1,323,560 | -0.07(-0.26%) |
Jun 13, 2008 | 26.63 | 26.63 | 26.21 | 26.47 | 1,181,635 | -0.09(-0.34%) |
Jun 12, 2008 | 26.95 | 27.07 | 26.56 | 26.56 | 1,354,415 | -0.19(-0.71%) |
Jun 11, 2008 | 26.89 | 27.07 | 26.67 | 26.75 | 1,792,385 | -0.26(-0.96%) |
Jun 10, 2008 | 27.14 | 27.50 | 27.00 | 27.01 | 840,762 | -0.23(-0.84%) |
Jun 09, 2008 | 27.29 | 27.80 | 26.90 | 27.24 | 1,328,421 | -0.12(-0.44%) |
Jun 06, 2008 | 27.65 | 27.95 | 27.32 | 27.36 | 2,554,444 | -0.29(-1.05%) |
Jun 05, 2008 | 27.40 | 27.65 | 27.25 | 27.65 | 2,060,040 | +0.34(+1.24%) |
Jun 04, 2008 | 27.00 | 27.42 | 26.94 | 27.31 | 1,210,215 | +0.21(+0.77%) |
Jun 03, 2008 | 27.00 | 27.27 | 26.75 | 27.10 | 961,622 | +0.10(+0.37%) |
Jun 02, 2008 | 27.27 | 27.27 | 26.72 | 27.00 | 729,763 | -0.07(-0.26%) |
May 30, 2008 | 27.03 | 27.34 | 26.88 | 27.07 | 1,181,962 | +0.01(+0.04%) |
May 29, 2008 | 26.79 | 27.12 | 26.72 | 27.06 | 524,142 | +0.24(+0.89%) |
May 28, 2008 | 27.02 | 27.07 | 26.74 | 26.82 | 430,235 | -0.35(-1.29%) |
May 27, 2008 | 26.89 | 27.30 | 26.84 | 27.17 | 507,879 | +0.25(+0.93%) |
May 26, 2008 | 26.62 | 27.12 | 26.50 | 26.92 | 795,229 | +0.00(+0.00%) |
May 23, 2008 | 26.62 | 27.12 | 26.50 | 26.92 | 795,229 | +0.12(+0.45%) |
May 22, 2008 | 27.01 | 27.06 | 26.64 | 26.80 | 1,284,405 | -0.15(-0.56%) |
May 21, 2008 | 26.98 | 27.15 | 26.78 | 26.95 | 839,893 | -0.17(-0.63%) |
May 20, 2008 | 26.74 | 27.17 | 26.74 | 27.12 | 995,267 | +0.21(+0.78%) |
May 19, 2008 | 26.79 | 27.11 | 26.74 | 26.91 | 1,429,135 | -0.19(-0.70%) |
May 16, 2008 | 27.28 | 27.57 | 26.67 | 27.10 | 3,030,237 | -0.23(-0.84%) |
May 15, 2008 | 27.00 | 27.42 | 26.96 | 27.33 | 2,779,303 | +0.36(+1.33%) |
May 14, 2008 | 26.61 | 27.12 | 26.55 | 26.97 | 2,782,846 | +0.38(+1.43%) |
May 13, 2008 | 26.90 | 26.92 | 26.53 | 26.59 | 2,598,128 | -0.30(-1.12%) |
May 12, 2008 | 26.71 | 27.02 | 26.70 | 26.89 | 2,153,338 | +0.22(+0.82%) |
May 09, 2008 | 26.51 | 26.99 | 26.51 | 26.67 | 2,596,356 | +0.07(+0.26%) |
May 08, 2008 | 26.29 | 26.65 | 26.15 | 26.60 | 938,140 | +0.34(+1.29%) |
May 07, 2008 | 26.57 | 26.58 | 26.12 | 26.26 | 1,100,501 | -0.09(-0.34%) |
May 06, 2008 | 25.90 | 26.37 | 25.90 | 26.35 | 758,698 | +0.29(+1.11%) |
May 05, 2008 | 26.15 | 26.15 | 25.83 | 26.06 | 1,573,986 | -0.14(-0.53%) |
May 02, 2008 | 26.00 | 26.25 | 25.96 | 26.20 | 2,191,916 | +0.11(+0.42%) |